Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atricure Inc (NQ: ATRC )

22.63 +0.51 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 13.50 13.54 13.20 13.36 20,125 -0.17(-1.26%)
Apr 29, 2008 13.59 13.59 13.40 13.53 18,132 -0.04(-0.29%)
Apr 28, 2008 13.00 13.61 12.81 13.57 16,186 +0.33(+2.49%)
Apr 25, 2008 12.79 13.24 12.79 13.24 3,580 +0.47(+3.68%)
Apr 24, 2008 12.60 12.77 12.59 12.77 2,511 +0.19(+1.51%)
Apr 23, 2008 12.00 12.78 11.84 12.58 4,713 +0.74(+6.25%)
Apr 22, 2008 12.69 12.69 11.49 11.84 24,505 -0.94(-7.36%)
Apr 21, 2008 12.77 12.78 12.69 12.78 5,706 -0.15(-1.16%)
Apr 18, 2008 12.91 13.00 12.65 12.93 6,520 -0.06(-0.46%)
Apr 17, 2008 12.98 13.00 12.90 12.99 19,675 +0.21(+1.64%)
Apr 16, 2008 12.98 13.25 12.75 12.78 13,621 -0.18(-1.39%)
Apr 15, 2008 12.88 12.99 12.88 12.96 7,200 +0.13(+1.01%)
Apr 14, 2008 12.95 13.00 12.67 12.83 9,487 +0.03(+0.23%)
Apr 11, 2008 12.66 12.80 12.66 12.80 1,103 +0.00(+0.00%)
Apr 10, 2008 12.57 12.83 12.56 12.80 1,650 +0.15(+1.19%)
Apr 09, 2008 12.96 13.00 12.65 12.65 5,442 -0.34(-2.62%)
Apr 08, 2008 12.79 12.99 12.79 12.99 1,420 +0.02(+0.15%)
Apr 07, 2008 12.97 13.00 12.92 12.97 3,303 -0.01(-0.08%)
Apr 04, 2008 13.14 13.39 12.85 12.98 7,000 -0.42(-3.13%)
Apr 03, 2008 13.34 13.61 13.19 13.40 4,746 -0.12(-0.89%)
Apr 02, 2008 12.96 13.60 12.96 13.52 4,314 +0.40(+3.05%)
Apr 01, 2008 12.08 13.12 12.08 13.12 5,980 +0.38(+2.98%)
Mar 31, 2008 12.22 12.74 12.22 12.74 1,700 +0.70(+5.81%)
Mar 28, 2008 11.73 12.60 11.53 12.04 5,200 +0.46(+3.97%)
Mar 27, 2008 12.78 13.55 11.57 11.58 23,168 -1.40(-10.79%)
Mar 26, 2008 12.59 12.99 12.59 12.98 3,950 +0.32(+2.53%)
Mar 25, 2008 12.50 12.68 12.49 12.66 41,900 +0.15(+1.20%)
Mar 24, 2008 12.05 12.51 12.05 12.51 4,150 +0.47(+3.90%)
Mar 21, 2008 11.71 12.08 11.71 12.04 1,500 +0.00(+0.00%)
Mar 20, 2008 11.71 12.08 11.71 12.04 1,500 +0.24(+2.03%)
Mar 19, 2008 11.30 11.80 11.30 11.80 15,318 +0.43(+3.78%)
Mar 18, 2008 11.27 11.37 11.09 11.37 15,700 +0.36(+3.27%)
Mar 17, 2008 10.84 11.25 10.84 11.01 1,840 +0.01(+0.09%)
Mar 14, 2008 11.39 11.39 10.98 11.00 23,837 -0.13(-1.17%)
Mar 13, 2008 11.23 11.27 11.05 11.13 29,907 -0.15(-1.33%)
Mar 12, 2008 11.00 11.29 11.00 11.28 19,944 +0.21(+1.90%)
Mar 11, 2008 10.89 11.16 10.89 11.07 17,467 +0.22(+2.03%)
Mar 10, 2008 11.68 11.72 10.85 10.85 26,501 -0.84(-7.19%)
Mar 07, 2008 11.67 11.80 11.64 11.69 8,591 -0.08(-0.68%)
Mar 06, 2008 11.96 11.96 11.74 11.77 6,400 -0.19(-1.59%)
Mar 05, 2008 12.11 12.12 11.96 11.96 8,720 -0.30(-2.45%)
Mar 04, 2008 11.90 12.26 11.84 12.26 6,430 +0.48(+4.07%)
Mar 03, 2008 11.74 12.06 11.74 11.78 26,063 -0.12(-1.01%)
Feb 29, 2008 11.99 12.09 11.90 11.90 10,433 +0.03(+0.25%)
Feb 28, 2008 12.16 12.42 11.87 11.87 4,900 -0.03(-0.25%)
Feb 27, 2008 12.01 12.01 11.90 11.90 5,023 -0.18(-1.49%)
Feb 26, 2008 12.20 12.23 12.01 12.08 6,223 -0.02(-0.16%)
Feb 25, 2008 11.95 12.38 11.47 12.10 55,105 +0.02(+0.16%)
Feb 22, 2008 12.61 12.65 11.47 12.08 20,419 -0.69(-5.40%)
Feb 21, 2008 12.95 12.96 12.71 12.77 23,731 +0.02(+0.16%)
Feb 20, 2008 13.13 13.16 12.71 12.75 26,910 -0.32(-2.45%)
Feb 19, 2008 13.75 13.75 13.02 13.07 39,171 -0.57(-4.18%)
Feb 18, 2008 13.63 13.75 13.38 13.64 34,962 +0.00(+0.00%)
Feb 15, 2008 13.63 13.75 13.38 13.64 34,962 -0.16(-1.16%)
Feb 14, 2008 13.85 13.97 13.56 13.80 30,200 +0.19(+1.40%)
Feb 13, 2008 13.83 14.12 13.37 13.61 25,682 -0.39(-2.79%)
Feb 12, 2008 13.94 14.00 13.46 14.00 12,900 +0.03(+0.21%)
Feb 11, 2008 13.42 14.00 13.35 13.97 17,552 +0.29(+2.12%)
Feb 08, 2008 13.25 13.68 13.13 13.68 34,800 +0.42(+3.17%)
Feb 07, 2008 13.25 13.56 12.94 13.26 68,163 -0.05(-0.38%)
Feb 06, 2008 13.50 13.80 13.31 13.31 17,402 -0.01(-0.08%)
Feb 05, 2008 13.64 13.72 13.19 13.32 63,849 -0.23(-1.70%)
Feb 04, 2008 13.76 13.97 13.09 13.55 36,627 -0.45(-3.21%)
Feb 01, 2008 13.95 14.00 12.31 14.00 55,690 +0.06(+0.43%)
Jan 31, 2008 13.69 14.02 13.68 13.94 24,785 +0.09(+0.65%)
Jan 30, 2008 13.59 14.00 13.59 13.85 3,779 -0.15(-1.07%)
Jan 29, 2008 13.32 14.00 13.28 14.00 20,308 +0.59(+4.40%)
Jan 28, 2008 13.25 13.50 12.49 13.41 45,542 +0.01(+0.07%)
Jan 25, 2008 13.43 13.46 13.21 13.40 24,182 +0.12(+0.90%)
Jan 24, 2008 13.30 13.44 12.70 13.28 42,369 +0.27(+2.08%)
Jan 23, 2008 12.89 13.44 12.71 13.01 19,285 -0.09(-0.69%)
Jan 22, 2008 12.58 13.58 12.01 13.10 34,322 +0.06(+0.46%)
Jan 21, 2008 14.00 14.00 13.00 13.04 82,671 +0.00(+0.00%)
Jan 18, 2008 14.00 14.00 13.00 13.04 82,671 -0.89(-6.39%)
Jan 17, 2008 13.70 14.02 13.70 13.93 37,560 -0.12(-0.85%)
Jan 16, 2008 13.75 14.25 13.75 14.05 52,160 +0.12(+0.86%)
Jan 15, 2008 13.73 14.05 13.73 13.93 10,200 +0.02(+0.14%)
Jan 14, 2008 14.17 14.38 13.90 13.91 26,080 +0.01(+0.07%)
Jan 11, 2008 13.62 14.12 13.62 13.90 18,896 +0.32(+2.36%)
Jan 10, 2008 13.71 13.72 13.50 13.58 33,800 -0.12(-0.88%)
Jan 09, 2008 13.92 13.92 13.54 13.70 86,110 +0.03(+0.22%)
Jan 08, 2008 13.69 14.04 13.64 13.67 36,743 -0.03(-0.22%)
Jan 07, 2008 13.95 13.95 13.41 13.70 22,640 -0.03(-0.22%)
Jan 04, 2008 13.01 13.73 12.92 13.73 87,472 +0.71(+5.45%)
Jan 03, 2008 13.41 13.41 13.00 13.02 21,200 -0.22(-1.66%)
Jan 02, 2008 13.35 13.55 13.00 13.24 11,182 +0.13(+0.99%)
Jan 01, 2008 13.22 13.54 13.00 13.11 9,400 +0.00(+0.00%)
Dec 31, 2007 13.22 13.54 13.00 13.11 9,400 +0.10(+0.77%)
Dec 28, 2007 13.12 13.12 12.99 13.01 17,120 +0.01(+0.08%)
Dec 27, 2007 13.27 13.38 13.00 13.00 8,621 -0.59(-4.34%)
Dec 26, 2007 13.59 14.00 13.36 13.59 10,701 +0.11(+0.82%)
Dec 24, 2007 13.11 13.85 13.06 13.48 33,039 +0.57(+4.42%)
Dec 21, 2007 13.17 13.44 12.58 12.91 50,731 -0.26(-1.97%)
Dec 20, 2007 12.61 13.19 12.61 13.17 19,595 +0.57(+4.52%)
Dec 19, 2007 12.16 12.60 12.08 12.60 19,713 +0.60(+5.00%)
Dec 18, 2007 11.49 12.64 11.35 12.00 98,591 +0.61(+5.36%)
Dec 17, 2007 11.11 11.50 11.11 11.39 46,584 +0.10(+0.89%)
Dec 14, 2007 11.38 11.53 11.10 11.29 154,182 -0.04(-0.35%)
Dec 13, 2007 11.30 11.51 11.25 11.33 39,591 -0.08(-0.70%)
Dec 12, 2007 11.36 11.42 11.27 11.41 31,545 +0.02(+0.18%)
Dec 11, 2007 10.77 11.39 10.77 11.39 27,175 +0.43(+3.92%)
Dec 10, 2007 11.85 11.88 10.86 10.96 43,182 -0.75(-6.40%)
Dec 07, 2007 11.51 11.76 11.50 11.71 9,163 +0.14(+1.21%)
Dec 06, 2007 11.57 11.72 11.50 11.57 3,423 -0.08(-0.69%)
Dec 05, 2007 11.43 11.95 11.43 11.65 6,585 +0.35(+3.10%)
Dec 04, 2007 11.22 11.43 11.03 11.30 18,859 -0.19(-1.65%)
Dec 03, 2007 11.34 11.50 10.72 11.49 25,144 +0.00(+0.00%)
Nov 30, 2007 11.07 11.54 11.07 11.49 6,683 +0.34(+3.05%)
Nov 29, 2007 10.99 11.17 10.74 11.15 28,629 +0.15(+1.36%)
Nov 28, 2007 11.20 11.25 10.45 11.00 68,535 -0.07(-0.63%)
Nov 27, 2007 11.18 11.18 11.05 11.07 5,597 +0.07(+0.64%)
Nov 26, 2007 11.00 11.18 10.95 11.00 15,790 +0.02(+0.18%)
Nov 23, 2007 10.98 10.98 10.98 10.98 100 +0.10(+0.92%)
Nov 21, 2007 11.10 11.10 10.84 10.88 19,593 -0.09(-0.82%)
Nov 20, 2007 10.95 11.10 10.70 10.97 15,100 +0.24(+2.24%)
Nov 19, 2007 10.65 10.76 10.60 10.73 13,016 +0.16(+1.51%)
Nov 16, 2007 11.18 11.74 10.56 10.57 20,346 -0.83(-7.28%)
Nov 15, 2007 11.59 11.75 11.15 11.40 32,602 -0.46(-3.88%)
Nov 14, 2007 11.31 11.95 11.31 11.86 18,328 +0.61(+5.42%)
Nov 13, 2007 11.20 11.35 11.20 11.25 18,733 +0.00(+0.00%)
Nov 12, 2007 11.35 11.45 11.12 11.25 29,008 -0.19(-1.66%)
Nov 09, 2007 11.50 11.75 11.37 11.44 18,955 -0.12(-1.04%)
Nov 08, 2007 11.61 11.62 11.50 11.56 14,776 +0.00(+0.00%)
Nov 07, 2007 11.40 11.62 11.40 11.56 22,762 +0.01(+0.09%)
Nov 06, 2007 11.62 11.62 11.43 11.55 97,328 +0.00(+0.00%)
Nov 05, 2007 11.23 11.62 11.20 11.55 54,840 +0.45(+4.05%)
Nov 02, 2007 11.30 11.61 11.00 11.10 26,606 -0.20(-1.77%)
Nov 01, 2007 11.22 11.47 11.12 11.30 19,722 -0.08(-0.70%)
Oct 31, 2007 11.49 11.62 11.35 11.38 34,941 +0.01(+0.09%)
Oct 30, 2007 11.45 11.47 11.35 11.37 24,898 -0.02(-0.18%)
Oct 29, 2007 11.41 11.50 11.35 11.39 28,495 +0.04(+0.35%)
Oct 26, 2007 11.41 11.58 11.26 11.35 40,408 +0.11(+0.98%)
Oct 25, 2007 11.52 11.75 11.24 11.24 50,291 -0.20(-1.75%)
Oct 24, 2007 11.52 11.52 11.40 11.44 17,800 +0.03(+0.26%)
Oct 23, 2007 11.17 11.66 11.02 11.41 57,949 +0.43(+3.92%)
Oct 22, 2007 11.11 11.22 10.90 10.98 34,700 +0.02(+0.18%)
Oct 19, 2007 10.98 11.17 10.95 10.96 17,834 -0.12(-1.08%)
Oct 18, 2007 11.10 11.21 10.95 11.08 10,295 +0.00(+0.00%)
Oct 17, 2007 10.92 11.10 10.81 11.08 162,667 +0.28(+2.59%)
Oct 16, 2007 10.80 10.99 10.76 10.80 110,969 -0.10(-0.92%)
Oct 15, 2007 10.90 11.00 10.64 10.90 29,325 +0.06(+0.55%)
Oct 12, 2007 10.75 10.96 10.55 10.84 117,200 +0.07(+0.65%)
Oct 11, 2007 10.72 11.00 10.71 10.77 24,904 +0.06(+0.56%)
Oct 10, 2007 10.86 10.95 10.51 10.71 18,872 -0.22(-2.01%)
Oct 09, 2007 10.79 10.99 10.60 10.93 37,188 +0.14(+1.30%)
Oct 08, 2007 10.88 10.88 10.65 10.79 45,031 -0.02(-0.19%)
Oct 05, 2007 10.85 10.85 10.74 10.81 24,752 -0.07(-0.64%)
Oct 04, 2007 10.92 11.00 10.76 10.88 33,959 +0.08(+0.74%)
Oct 03, 2007 10.80 11.00 10.73 10.80 43,616 +0.02(+0.19%)
Oct 02, 2007 10.73 10.99 10.66 10.78 24,710 -0.02(-0.19%)
Oct 01, 2007 10.58 10.82 10.49 10.80 34,655 +0.16(+1.50%)
Sep 28, 2007 10.65 10.77 10.50 10.64 58,513 +0.10(+0.95%)
Sep 27, 2007 10.41 10.70 10.19 10.54 32,328 +0.22(+2.13%)
Sep 26, 2007 10.53 10.79 10.32 10.32 156,366 -0.14(-1.34%)
Sep 25, 2007 10.73 10.79 10.44 10.46 85,446 -0.20(-1.88%)
Sep 24, 2007 10.69 10.80 10.57 10.66 17,300 -0.03(-0.28%)
Sep 21, 2007 10.58 10.80 10.57 10.69 28,643 +0.12(+1.14%)
Sep 20, 2007 10.38 10.75 10.20 10.57 118,895 +0.14(+1.34%)
Sep 19, 2007 10.31 10.52 10.10 10.43 81,199 +0.18(+1.76%)
Sep 18, 2007 10.23 10.45 10.07 10.25 74,969 -0.05(-0.49%)
Sep 17, 2007 10.62 10.74 10.29 10.30 48,649 -0.39(-3.65%)
Sep 14, 2007 10.78 10.78 10.28 10.69 13,760 -0.08(-0.74%)
Sep 13, 2007 10.76 11.01 10.75 10.77 42,744 -0.05(-0.46%)
Sep 12, 2007 10.75 11.16 10.66 10.82 69,233 -0.01(-0.09%)
Sep 11, 2007 10.83 11.18 10.70 10.83 62,945 +0.12(+1.12%)
Sep 10, 2007 10.76 10.90 10.54 10.71 40,862 -0.19(-1.74%)
Sep 07, 2007 11.00 11.12 10.88 10.90 22,400 -0.08(-0.73%)
Sep 06, 2007 10.80 11.00 10.80 10.98 10,900 +0.17(+1.57%)
Sep 05, 2007 10.90 11.00 10.66 10.81 15,720 -0.07(-0.64%)
Sep 04, 2007 10.51 10.92 10.25 10.88 79,120 +0.37(+3.52%)
Aug 31, 2007 10.68 10.81 10.51 10.51 6,210 -0.14(-1.31%)
Aug 30, 2007 10.76 10.87 10.62 10.65 4,900 -0.26(-2.38%)
Aug 29, 2007 10.73 10.91 10.73 10.91 8,000 +0.11(+1.02%)
Aug 28, 2007 10.79 10.85 10.64 10.80 4,800 -0.03(-0.28%)
Aug 27, 2007 10.76 10.89 10.76 10.83 2,822 +0.06(+0.56%)
Aug 24, 2007 10.73 10.89 10.73 10.77 3,200 +0.02(+0.19%)
Aug 23, 2007 10.40 10.87 10.36 10.75 26,391 +0.35(+3.37%)
Aug 22, 2007 10.30 10.40 10.24 10.40 9,639 +0.10(+0.97%)
Aug 21, 2007 10.25 10.37 10.17 10.30 52,171 +0.05(+0.49%)
Aug 20, 2007 10.23 10.46 10.15 10.25 56,865 -0.01(-0.10%)
Aug 17, 2007 10.01 10.30 10.01 10.26 49,307 +0.18(+1.79%)
Aug 16, 2007 10.11 10.11 10.04 10.08 8,410 -0.08(-0.79%)
Aug 15, 2007 10.49 10.55 10.00 10.16 36,277 -0.33(-3.15%)
Aug 14, 2007 10.42 10.55 10.42 10.49 4,100 -0.04(-0.38%)
Aug 13, 2007 10.66 10.66 10.02 10.53 46,290 +0.38(+3.74%)
Aug 10, 2007 10.10 10.30 10.10 10.15 35,096 +0.12(+1.20%)
Aug 09, 2007 9.620 10.05 9.620 10.03 22,145 +0.10(+1.01%)
Aug 08, 2007 9.600 9.970 9.600 9.930 16,315 +0.29(+3.01%)
Aug 07, 2007 9.420 9.930 9.350 9.640 22,347 +0.16(+1.69%)
Aug 06, 2007 9.360 9.490 9.350 9.480 25,700 -0.01(-0.11%)
Aug 03, 2007 9.510 9.950 9.480 9.490 11,650 -0.29(-2.97%)
Aug 02, 2007 9.780 9.838 9.480 9.780 1,700 -0.02(-0.20%)
Aug 01, 2007 9.830 9.840 9.600 9.800 12,500 +0.05(+0.51%)
Jul 31, 2007 9.640 9.750 9.500 9.750 8,200 +0.11(+1.14%)
Jul 30, 2007 9.450 9.640 9.270 9.640 3,800 +0.01(+0.10%)
Jul 27, 2007 9.190 9.780 9.190 9.630 16,636 +0.33(+3.55%)
Jul 26, 2007 9.560 10.00 9.260 9.300 26,702 -0.20(-2.11%)
Jul 25, 2007 9.850 9.850 9.420 9.500 20,175 -0.11(-1.14%)
Jul 24, 2007 9.660 9.860 9.500 9.610 16,172 -0.17(-1.74%)
Jul 23, 2007 9.280 9.880 9.190 9.780 26,520 +0.58(+6.30%)
Jul 20, 2007 9.200 9.200 9.060 9.200 13,019 -0.05(-0.54%)
Jul 19, 2007 9.100 9.370 8.790 9.250 41,600 +0.25(+2.78%)
Jul 18, 2007 9.270 9.270 8.930 9.000 32,794 -0.43(-4.56%)
Jul 17, 2007 9.560 9.610 9.170 9.430 6,764 +0.06(+0.64%)
Jul 16, 2007 9.380 9.520 9.290 9.370 11,270 +0.07(+0.75%)
Jul 13, 2007 9.350 9.390 9.120 9.300 23,914 -0.08(-0.85%)
Jul 12, 2007 9.310 9.418 8.960 9.380 11,440 +0.15(+1.63%)
Jul 11, 2007 9.470 9.670 9.220 9.230 8,540 -0.11(-1.18%)
Jul 10, 2007 9.000 9.490 8.818 9.340 18,536 +0.33(+3.66%)
Jul 09, 2007 8.770 9.010 8.770 9.010 8,138 +0.17(+1.92%)
Jul 06, 2007 8.470 8.950 8.160 8.840 80,660 +0.24(+2.79%)
Jul 05, 2007 8.400 8.840 8.320 8.600 13,104 +0.12(+1.42%)
Jul 03, 2007 8.630 8.630 8.440 8.480 8,600 -0.08(-0.93%)
Jul 02, 2007 8.740 8.740 8.400 8.560 17,445 +0.02(+0.23%)
Jun 29, 2007 8.660 8.670 8.450 8.540 15,755 -0.16(-1.84%)
Jun 28, 2007 8.660 8.740 8.550 8.700 21,813 +0.08(+0.93%)
Jun 27, 2007 8.410 8.710 8.260 8.620 45,040 +0.18(+2.13%)
Jun 26, 2007 9.100 9.110 8.390 8.440 71,128 -0.66(-7.25%)
Jun 25, 2007 9.100 9.150 9.010 9.100 35,501 +0.02(+0.22%)
Jun 22, 2007 9.320 9.350 9.070 9.080 15,868 -0.27(-2.89%)
Jun 21, 2007 9.440 9.520 9.320 9.350 8,967 -0.15(-1.58%)
Jun 20, 2007 9.630 9.790 9.460 9.500 43,300 -0.29(-2.96%)
Jun 19, 2007 9.840 9.840 9.750 9.790 30,600 -0.06(-0.61%)
Jun 18, 2007 9.940 9.957 9.700 9.850 37,200 -0.15(-1.50%)
Jun 15, 2007 10.06 10.08 9.900 10.00 29,800 -0.07(-0.70%)
Jun 14, 2007 10.36 10.37 10.01 10.07 30,600 -0.03(-0.30%)
Jun 13, 2007 10.02 10.15 10.01 10.10 9,600 +0.05(+0.50%)
Jun 12, 2007 10.20 10.20 9.970 10.05 7,500 -0.02(-0.20%)
Jun 11, 2007 10.02 10.23 9.910 10.07 12,048 +0.05(+0.50%)
Jun 08, 2007 10.05 10.23 9.990 10.02 17,728 +0.01(+0.10%)
Jun 07, 2007 9.850 10.08 9.850 10.01 60,898 +0.20(+2.04%)
Jun 06, 2007 9.700 9.890 9.700 9.810 6,333 -0.09(-0.91%)
Jun 05, 2007 9.860 9.940 9.730 9.900 38,170 +0.04(+0.41%)
Jun 04, 2007 9.850 9.890 9.850 9.860 8,600 +0.01(+0.10%)
Jun 01, 2007 9.700 9.980 9.700 9.850 70,338 -0.05(-0.51%)
May 31, 2007 9.650 9.950 9.650 9.900 42,299 +0.09(+0.92%)
May 30, 2007 9.610 9.860 9.610 9.810 16,751 +0.01(+0.10%)
May 29, 2007 9.700 9.810 9.520 9.800 24,716 +0.09(+0.93%)
May 25, 2007 9.750 9.800 9.590 9.710 21,799 +0.09(+0.94%)
May 24, 2007 10.22 10.41 9.580 9.620 37,471 -0.80(-7.68%)
May 23, 2007 9.980 10.50 9.980 10.42 5,849 +0.44(+4.41%)
May 22, 2007 10.02 10.16 9.980 9.980 5,410 -0.04(-0.40%)
May 21, 2007 10.10 10.22 10.02 10.02 6,770 -0.04(-0.40%)
May 18, 2007 10.22 10.22 10.05 10.06 9,100 -0.02(-0.20%)
May 17, 2007 10.61 10.61 10.08 10.08 4,250 -0.62(-5.79%)
May 16, 2007 10.78 10.88 10.49 10.70 7,798 -0.04(-0.37%)
May 15, 2007 10.76 10.94 10.69 10.74 8,219 -0.10(-0.92%)
May 14, 2007 10.63 10.89 10.52 10.84 8,113 +0.29(+2.75%)
May 11, 2007 10.99 11.00 10.40 10.55 13,449 -0.37(-3.39%)
May 10, 2007 11.00 11.05 10.89 10.92 11,745 -0.07(-0.64%)
May 09, 2007 11.48 11.48 10.99 10.99 14,940 -0.49(-4.27%)
May 08, 2007 11.59 11.72 11.45 11.48 15,146 -0.19(-1.63%)
May 07, 2007 11.54 11.73 11.41 11.67 4,100 +0.12(+1.04%)
May 04, 2007 11.01 11.56 10.99 11.55 9,507 +0.52(+4.71%)
May 03, 2007 10.98 11.05 10.98 11.03 2,000 +0.03(+0.27%)
May 02, 2007 11.05 11.05 10.98 11.00 6,433 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.